Cổ phiếu
Báo cáo
Tin tức
Hướng dẫn
Mở tài khoản

Dữ liệu lịch sử

Mã cổ phiếu

Lọc theo ngày

-
Ngày Đóng cửa (nghìn VNĐ) Thay đổi GD khớp lệnh GD thỏa thuận Mở cửa (nghìn VNĐ)
Khối lượng Giá trị (triệu VNĐ) Khối lượng Giá trị (triệu VNĐ) Tham chiếu Trần Sàn
18/09/2026 81,000 2.8 (3.58%) 4,800 375.74 0 0 78,200 89,900 66,500
17/09/2026 78,000 -0.3 (-0.38%) 2,004 156.78 0 0 78,300 90,000 66,600
16/09/2026 78,200 0 (0%) 1,219 95.53 0 0 78,200 89,900 66,500
15/09/2026 81,000 3 (3.85%) 1,135 88.79 0 0 78,000 89,700 66,300
14/09/2026 77,800 -0.5 (-0.64%) 2,933 228.87 0 0 78,300 90,000 66,600
11/09/2026 78,100 -0.4 (-0.51%) 2,401 188.1 0 0 78,500 90,200 66,800
10/09/2026 78,300 -0.2 (-0.25%) 4,117 323.07 0 0 78,500 90,200 66,800
09/09/2026 78,500 0.1 (0.13%) 2,966 232.75 0 0 78,400 90,100 66,700
08/09/2026 78,400 0 (0%) 3,103 243.28 0 0 78,400 90,100 66,700
07/09/2026 78,000 0.1 (0.13%) 2,624 205.92 0 0 77,900 89,500 66,300
04/09/2026 78,400 -0.2 (-0.25%) 4,875 379.88 0 0 78,600 90,300 66,900
03/09/2026 78,500 -1.2 (-1.51%) 1,806 141.93 0 0 79,700 91,600 67,800
28/08/2026 78,700 -0.7 (-0.88%) 7,134 568.71 0 0 79,400 91,300 67,500
27/08/2026 79,000 1.1 (1.41%) 918 72.95 0 0 77,900 89,500 66,300
26/08/2026 78,000 0.1 (0.13%) 3,721 289.97 0 0 77,900 89,500 66,300
25/08/2026 78,000 -0.3 (-0.38%) 6,102 475.61 0 0 78,300 90,000 66,600
24/08/2026 78,000 -0.6 (-0.76%) 5,263 412.36 0 0 78,600 90,300 66,900
21/08/2026 78,800 -0.3 (-0.38%) 2,984 234.56 0 0 79,100 90,900 67,300
20/08/2026 79,200 0.2 (0.25%) 6,815 538.86 0 0 79,000 90,800 67,200
19/08/2026 78,600 0.2 (0.26%) 681 53.83 0 0 78,400 90,100 66,700
18/08/2026 78,200 0.9 (1.16%) 13,460 1,055.93 0 0 77,300 88,800 65,800
17/08/2026 77,600 0 (0%) 8,490 656.65 0 0 77,600 89,200 66,000
14/08/2026 77,000 -1.6 (-2.04%) 8,636 670.09 0 0 78,600 90,300 66,900
13/08/2026 78,900 -0.4 (-0.5%) 6,204 487.84 0 0 79,300 91,100 67,500
12/08/2026 79,400 0 (0%) 8,122 643.97 0 0 79,400 91,300 67,500
11/08/2026 79,500 -0.6 (-0.75%) 2,715 215.76 0 0 80,100 92,100 68,100
10/08/2026 79,100 0 (0%) 4,027 322.62 0 0 79,100 90,900 67,300
07/08/2026 79,800 -1.2 (-1.48%) 13,711 1,084.87 0 0 81,000 93,100 68,900
06/08/2026 80,800 -3.5 (-4.15%) 4,783 387.62 0 0 84,300 96,900 71,700
05/08/2026 83,900 0.4 (0.48%) 6,471 545.23 0 0 83,500 96,000 71,000
04/08/2026 83,300 4.2 (5.31%) 10,755 898. 0 0 79,100 90,900 67,300
03/08/2026 80,500 6 (8.05%) 20,468 1,619.94 0 0 74,500 85,600 63,400
31/07/2026 73,600 -1.2 (-1.6%) 2,614 194.69 0 0 74,800 86,000 63,600
30/07/2026 75,100 2.7 (3.73%) 4,730 353.95 0 0 72,400 83,200 61,600
29/07/2026 73,300 2.1 (2.95%) 10,265 743.2 0 0 71,200 81,800 60,600
28/07/2026 71,100 -0.4 (-0.56%) 1,275 90.78 0 0 71,500 82,200 60,800
27/07/2026 70,900 0.3 (0.42%) 4,220 301.55 0 0 70,600 81,100 60,100
24/07/2026 70,100 -0.5 (-0.71%) 3,803 268.61 0 0 70,600 81,100 60,100
23/07/2026 71,000 1.2 (1.72%) 5,204 367.18 0 0 69,800 80,200 59,400
22/07/2026 70,300 0.9 (1.3%) 8,009 559.13 0 0 69,400 79,800 59,000
21/07/2026 69,200 -1.5 (-2.12%) 16,165 1,121.12 0 0 70,700 81,300 60,100
20/07/2026 70,000 -3.7 (-5.02%) 12,384 875.7 0 0 73,700 84,700 62,700
17/07/2026 73,500 -2.3 (-3.03%) 8,076 595.12 0 0 75,800 87,100 64,500
16/07/2026 76,800 -0.3 (-0.39%) 7,101 538.02 0 0 77,100 88,600 65,600
15/07/2026 77,000 -2.1 (-2.65%) 4,673 360.5 0 0 79,100 90,900 67,300
14/07/2026 79,000 -0.7 (-0.88%) 3,701 292.65 0 0 79,700 91,600 67,800
13/07/2026 79,000 -2.7 (-3.3%) 4,289 341.86 0 0 81,700 93,900 69,500
10/07/2026 81,700 0 (0%) 1,331 108.85 0 0 81,700 93,900 69,500
09/07/2026 81,900 -0.1 (-0.12%) 4,315 352.47 0 0 82,000 94,300 69,700
08/07/2026 82,000 -0.6 (-0.73%) 5,774 473.4 0 0 82,600 94,900 70,300
07/07/2026 83,000 -2 (-2.35%) 7,961 657.36 0 0 85,000 97,700 72,300
06/07/2026 85,200 -0.4 (-0.47%) 2,551 216.81 0 0 85,600 98,400 72,800
03/07/2026 85,500 -1.6 (-1.84%) 10,262 878.74 0 0 87,100 100,100 74,100
02/07/2026 87,000 -0.1 (-0.11%) 1,841 160.3 0 0 87,100 100,100 74,100
01/07/2026 87,200 -0.1 (-0.11%) 4,199 365.67 0 0 87,300 100,300 74,300
30/06/2026 87,200 -1 (-1.13%) 3,613 315.35 0 0 88,200 101,400 75,000
29/06/2026 87,800 -0.1 (-0.11%) 4,885 430.81 0 0 87,900 101,000 74,800
26/06/2026 88,000 -0.2 (-0.23%) 2,913 256.04 0 0 88,200 101,400 75,000
25/06/2026 88,000 -1.4 (-1.57%) 1,335 117.69 0 0 89,400 102,800 76,000
24/06/2026 88,100 0 (0%) 3,180 284.25 0 0 88,100 101,300 74,900
23/06/2026 87,700 -1.4 (-1.57%) 2,616 230.5 0 0 89,100 102,400 75,800
22/06/2026 89,000 0.7 (0.79%) 1,641 146.32 0 0 88,300 101,500 75,100
19/06/2026 87,200 -0.9 (-1.02%) 4,251 375.28 0 0 88,100 101,300 74,900
18/06/2026 87,500 -2.6 (-2.89%) 10,353 912.02 0 0 90,100 103,600 76,600
17/06/2026 90,200 0 (0%) 3,531 318.12 0 0 90,200 103,700 76,700
16/06/2026 90,400 -0.1 (-0.11%) 3,212 289.6 0 0 90,500 104,000 77,000
15/06/2026 90,500 0.4 (0.44%) 965 87.41 0 0 90,100 103,600 76,600
12/06/2026 89,600 1.2 (1.36%) 4,908 442.15 0 0 88,400 101,600 75,200
11/06/2026 88,000 -1.1 (-1.23%) 4,142 366.36 0 0 89,100 102,400 75,800
10/06/2026 89,000 -0.4 (-0.45%) 4,036 359.81 0 0 89,400 102,800 76,000
09/06/2026 89,200 0 (0%) 2,024 180.92 0 0 89,200 102,500 75,900
08/06/2026 88,900 -1.3 (-1.44%) 8,569 764.82 0 0 90,200 103,700 76,700
05/06/2026 90,500 0.2 (0.22%) 6,678 602.5 0 0 90,300 103,800 76,800
04/06/2026 90,500 0.1 (0.11%) 5,300 479.05 0 0 90,400 103,900 76,900
03/06/2026 90,700 -1 (-1.09%) 5,570 503.42 0 0 91,700 105,400 78,000
02/06/2026 91,900 0.7 (0.77%) 4,071 373.37 0 0 91,200 104,800 77,600
01/06/2026 93,300 1.1 (1.19%) 10,320 940.85 0 0 92,200 106,000 78,400
29/05/2026 92,200 -0.1 (-0.11%) 5,352 493.5 0 0 92,300 106,100 78,500
28/05/2026 93,000 0.1 (0.11%) 5,772 533.12 0 0 92,900 106,800 79,000
27/05/2026 93,000 -0.1 (-0.11%) 2,585 240.14 0 0 93,100 107,000 79,200
26/05/2026 93,000 -0.8 (-0.85%) 6,588 613.6 0 0 93,800 107,800 79,800
25/05/2026 93,700 -0.2 (-0.21%) 1,574 147.68 0 0 93,900 107,900 79,900
22/05/2026 93,700 -1.1 (-1.16%) 4,690 440.42 0 0 94,800 109,000 80,600
21/05/2026 95,200 0 (0%) 3,621 343.13 0 0 95,200 109,400 81,000
20/05/2026 95,000 1.4 (1.5%) 6,511 621.15 0 0 93,600 107,600 79,600
19/05/2026 93,500 -0.9 (-0.95%) 6,484 607.15 0 0 94,400 108,500 80,300
18/05/2026 95,700 0.7 (0.74%) 3,715 350.54 0 0 95,000 109,200 80,800
15/05/2026 94,900 0.8 (0.85%) 4,781 454.03 0 0 94,100 108,200 80,000
14/05/2026 94,100 0.7 (0.75%) 3,975 373.96 0 0 93,400 107,400 79,400
13/05/2026 93,100 -0.8 (-0.85%) 9,426 880.16 0 0 93,900 107,900 79,900
12/05/2026 93,500 -0.8 (-0.85%) 9,279 871.01 0 0 94,300 108,400 80,200
11/05/2026 93,500 -1.7 (-1.79%) 9,692 914.15 0 0 95,200 109,400 81,000
08/05/2026 95,100 -1.8 (-1.86%) 6,427 612.25 0 0 96,900 111,400 82,400
07/05/2026 96,200 0.9 (0.94%) 11,103 1,075.29 0 0 95,300 109,500 81,100
06/05/2026 95,500 -1 (-1.04%) 20,433 1,947.63 0 0 96,500 110,900 82,100
05/05/2026 96,300 -0.9 (-0.93%) 10,244 988.85 0 0 97,200 111,700 82,700
04/05/2026 96,200 -1.8 (-1.84%) 8,780 853.23 0 0 98,000 112,700 83,300
29/04/2026 98,000 -1.4 (-1.41%) 7,905 774.64 0 0 99,400 114,300 84,500
28/04/2026 99,500 0 (0%) 12,126 1,205.41 0 0 99,500 114,400 84,600
24/04/2026 99,900 -2.6 (-2.54%) 23,885 2,377.23 0 0 102,500 117,800 87,200
23/04/2026 101,900 -5.1 (-4.77%) 29,381 3,011.42 0 0 107,000 123,000 91,000
22/04/2026 106,100 -1.9 (-1.76%) 16,631 1,780.65 0 0 108,000 124,200 91,800
21/04/2026 107,500 -0.6 (-0.56%) 10,848 1,172.34 0 0 108,100 124,300 91,900
20/04/2026 107,000 -1.8 (-1.65%) 17,976 1,943.78 0 0 108,800 125,100 92,500
17/04/2026 107,100 -2.6 (-2.37%) 5,665 616.26 0 0 109,700 126,100 93,300
16/04/2026 109,200 -0.4 (-0.36%) 9,386 1,030.15 0 0 109,600 126,000 93,200
15/04/2026 111,600 2.8 (2.57%) 24,089 2,639.35 0 0 108,800 125,100 92,500
14/04/2026 108,000 -1.2 (-1.1%) 9,278 1,009.12 0 0 109,200 125,500 92,900
13/04/2026 109,000 -2.5 (-2.24%) 6,431 702.59 0 0 111,500 128,200 94,800
10/04/2026 109,600 1 (0.92%) 6,451 719.32 0 0 108,600 124,800 92,400
09/04/2026 108,800 -1.3 (-1.18%) 6,534 709.83 0 0 110,100 126,600 93,600
08/04/2026 110,600 1.5 (1.37%) 6,257 688.96 0 0 109,100 125,400 92,800
07/04/2026 108,800 3.4 (3.23%) 22,224 2,423.57 0 0 105,400 121,200 89,600
06/04/2026 106,400 1.2 (1.14%) 17,073 1,800.05 0 0 105,200 120,900 89,500
03/04/2026 103,900 -3.9 (-3.62%) 5,888 619.27 0 0 107,800 123,900 91,700
02/04/2026 106,900 3.8 (3.69%) 17,913 1,931.37 0 0 103,100 118,500 87,700
01/04/2026 104,900 9.1 (9.5%) 21,220 2,187.62 0 0 95,800 110,100 81,500
31/03/2026 96,000 0.8 (0.84%) 5,744 550.16 0 0 95,200 109,400 81,000
30/03/2026 95,500 0.1 (0.1%) 2,614 248.84 0 0 95,400 109,700 81,100
27/03/2026 95,200 0.2 (0.21%) 5,649 538.69 0 0 95,000 109,200 80,800
26/03/2026 95,200 0.2 (0.21%) 4,109 390.31 0 0 95,000 109,200 80,800
25/03/2026 95,300 0.7 (0.74%) 3,431 326.05 0 0 94,600 108,700 80,500
24/03/2026 94,800 2.2 (2.38%) 6,210 587.75 0 0 92,600 106,400 78,800
23/03/2026 92,300 -1.1 (-1.18%) 7,713 714.34 0 0 93,400 107,400 79,400
20/03/2026 95,200 0.2 (0.21%) 12,337 1,152.12 0 0 95,000 109,200 80,800
19/03/2026 96,900 1 (1.04%) 5,409 514.16 0 0 95,900 110,200 81,600

Dữ liệu lịch sử - BSC

icon BSC
Webtrading icon BSC
Smart Invest icon Hỗ trợ
trực tuyến
Thu gọn
TÁI ĐỊNH GIÁ DÒNG VỐN TOÀN CẦU: TỶ GIÁ, LÃI SUẤT ĐANG PHÁT TÍN HIỆU GÌ?| CHỨNG AND CHILL
Liên kết nhanh